Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.000 | 8.000 | 7.622 | 7.811 | 8,167 | +0.00(+0.00%) |
Apr 29, 2014 | 8.048 | 8.048 | 7.811 | 7.811 | 7,901 | +0.00(+0.00%) |
Apr 28, 2014 | 9.705 | 9.705 | 7.764 | 7.811 | 65,926 | -2.41(-23.61%) |
Apr 25, 2014 | 10.46 | 10.46 | 9.989 | 10.23 | 8,069 | -0.19(-1.82%) |
Apr 24, 2014 | 10.37 | 10.79 | 10.37 | 10.41 | 1,478 | -0.28(-2.65%) |
Apr 23, 2014 | 11.27 | 11.27 | 10.70 | 10.70 | 1,425 | -0.05(-0.44%) |
Apr 22, 2014 | 10.65 | 10.89 | 10.55 | 10.75 | 1,991 | +0.09(+0.89%) |
Apr 21, 2014 | 10.27 | 10.65 | 10.27 | 10.65 | 105 | +0.19(+1.81%) |
Apr 17, 2014 | 10.32 | 10.46 | 10.46 | 10.46 | 1,225 | +0.24(+2.31%) |
Apr 16, 2014 | 10.51 | 10.60 | 10.18 | 10.23 | 1,103 | -0.14(-1.37%) |
Apr 15, 2014 | 10.65 | 10.65 | 9.989 | 10.37 | 6,766 | +0.00(+0.00%) |
Apr 14, 2014 | 10.56 | 10.65 | 10.18 | 10.37 | 2,234 | -0.19(-1.79%) |
Apr 11, 2014 | 10.56 | 10.84 | 10.32 | 10.56 | 2,166 | +0.28(+2.76%) |
Apr 10, 2014 | 10.89 | 10.98 | 10.27 | 10.27 | 5,244 | -0.43(-3.98%) |
Apr 09, 2014 | 10.89 | 10.98 | 10.41 | 10.70 | 2,463 | +0.09(+0.89%) |
Apr 08, 2014 | 10.08 | 10.79 | 9.942 | 10.60 | 6,660 | +0.52(+5.17%) |
Apr 07, 2014 | 10.23 | 10.46 | 9.941 | 10.08 | 16,341 | -0.38(-3.62%) |
Apr 04, 2014 | 10.70 | 11.22 | 10.41 | 10.46 | 8,928 | -0.24(-2.21%) |
Apr 03, 2014 | 11.27 | 11.36 | 10.65 | 10.70 | 8,490 | -0.38(-3.42%) |
Apr 02, 2014 | 11.03 | 11.55 | 10.70 | 11.08 | 8,471 | +0.09(+0.86%) |
Apr 01, 2014 | 10.98 | 11.27 | 10.65 | 10.98 | 4,858 | +0.43(+4.04%) |
Mar 31, 2014 | 10.65 | 11.12 | 10.41 | 10.56 | 15,806 | -0.24(-2.19%) |
Mar 28, 2014 | 11.74 | 11.75 | 10.70 | 10.79 | 6,374 | -0.43(-3.80%) |
Mar 27, 2014 | 11.22 | 11.60 | 11.22 | 11.22 | 4,676 | +0.00(+0.00%) |
Mar 26, 2014 | 11.50 | 11.98 | 11.03 | 11.22 | 8,399 | -0.28(-2.47%) |
Mar 25, 2014 | 11.27 | 11.79 | 11.27 | 11.50 | 7,114 | -0.16(-1.38%) |
Mar 24, 2014 | 11.88 | 12.36 | 11.23 | 11.66 | 8,047 | -0.27(-2.30%) |
Mar 21, 2014 | 12.45 | 12.45 | 11.93 | 11.94 | 8,631 | -0.37(-3.00%) |
Mar 20, 2014 | 12.18 | 12.40 | 12.07 | 12.31 | 1,798 | +0.00(+0.00%) |
Mar 19, 2014 | 12.31 | 12.50 | 12.07 | 12.31 | 6,247 | -0.19(-1.51%) |
Mar 18, 2014 | 13.02 | 13.02 | 12.21 | 12.50 | 11,699 | -0.52(-4.00%) |
Mar 17, 2014 | 11.60 | 13.25 | 11.60 | 13.02 | 55,808 | +0.95(+7.84%) |
Mar 14, 2014 | 11.88 | 12.21 | 11.41 | 12.07 | 11,715 | +0.38(+3.24%) |
Mar 13, 2014 | 11.74 | 11.88 | 11.69 | 11.69 | 4,145 | -0.14(-1.20%) |
Mar 12, 2014 | 11.60 | 11.88 | 11.03 | 11.83 | 10,607 | +0.24(+2.04%) |
Mar 11, 2014 | 12.12 | 12.17 | 11.46 | 11.60 | 6,905 | -0.28(-2.39%) |
Mar 10, 2014 | 11.46 | 12.02 | 11.46 | 11.88 | 7,839 | +0.43(+3.72%) |
Mar 07, 2014 | 11.46 | 11.88 | 11.41 | 11.46 | 5,694 | -0.28(-2.42%) |
Mar 06, 2014 | 12.54 | 12.73 | 11.36 | 11.74 | 17,455 | -0.62(-4.98%) |
Mar 05, 2014 | 11.55 | 12.73 | 11.55 | 12.36 | 32,960 | +0.76(+6.53%) |
Mar 04, 2014 | 11.27 | 11.60 | 11.03 | 11.60 | 7,720 | +0.57(+5.15%) |
Mar 03, 2014 | 11.27 | 11.27 | 10.99 | 11.03 | 5,550 | -0.26(-2.30%) |
Feb 28, 2014 | 11.40 | 11.50 | 11.27 | 11.29 | 1,542 | -0.31(-2.66%) |
Feb 27, 2014 | 11.55 | 11.69 | 11.46 | 11.60 | 13,633 | +0.05(+0.41%) |
Feb 26, 2014 | 11.27 | 11.55 | 11.27 | 11.55 | 5,452 | +0.05(+0.41%) |
Feb 25, 2014 | 11.11 | 11.55 | 10.94 | 11.50 | 4,985 | +0.24(+2.10%) |
Feb 24, 2014 | 10.94 | 11.60 | 10.94 | 11.27 | 5,344 | +0.24(+2.14%) |
Feb 21, 2014 | 11.41 | 11.50 | 10.94 | 11.03 | 6,038 | -0.24(-2.10%) |
Feb 20, 2014 | 11.12 | 11.41 | 11.12 | 11.27 | 2,128 | +0.05(+0.42%) |
Feb 19, 2014 | 11.50 | 11.69 | 11.22 | 11.22 | 6,490 | -0.28(-2.47%) |
Feb 18, 2014 | 10.65 | 11.60 | 10.65 | 11.50 | 16,672 | +0.71(+6.56%) |
Feb 14, 2014 | 10.98 | 10.80 | 10.80 | 10.80 | 9,907 | -0.09(-0.85%) |
Feb 13, 2014 | 10.94 | 10.94 | 10.79 | 10.89 | 1,950 | +0.14(+1.32%) |
Feb 12, 2014 | 10.79 | 11.03 | 10.75 | 10.75 | 2,899 | +0.00(+0.00%) |
Feb 11, 2014 | 11.12 | 11.12 | 10.65 | 10.75 | 3,052 | -0.33(-2.99%) |
Feb 10, 2014 | 10.56 | 11.12 | 10.56 | 11.08 | 5,208 | +0.43(+4.00%) |
Feb 07, 2014 | 10.52 | 10.79 | 10.51 | 10.65 | 3,125 | +0.05(+0.45%) |
Feb 06, 2014 | 10.84 | 10.84 | 10.46 | 10.60 | 7,442 | -0.38(-3.45%) |
Feb 05, 2014 | 10.75 | 11.08 | 10.65 | 10.98 | 6,859 | -0.09(-0.85%) |
Feb 04, 2014 | 10.51 | 11.08 | 10.32 | 11.08 | 8,765 | +0.57(+5.40%) |